ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

ITC Call Put options target price & charts for ITC Limited

ITC - Share ITC Limited trades in NSE under Cigarettes-Tobacco Products

Lot size for ITC LTD ITC is 1600

  ITC Most Active Call Put Options If you want a more indepth option chain analysis of ITC Limited, then click here

 

Available expiries for ITC

ITC Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

ITC SPOT Price: 301.70 as on 22 May, 2026

ITC Limited (ITC) target & price

ITC Target Price
Target up: 309.23
Target up: 305.47
Target up: 304.35
Target up: 303.23
Target down: 299.47
Target down: 298.35
Target down: 297.23

Date Close Open High Low Volume
22 Fri May 2026301.70305.90307.00301.0030.75 M
21 Thu May 2026308.05309.85311.30305.8021.87 M
20 Wed May 2026307.55309.00309.65306.2012.13 M
19 Tue May 2026310.30311.95314.25308.3517.52 M
18 Mon May 2026310.15309.45312.30306.5014.42 M
15 Fri May 2026309.45307.20312.05306.3011.95 M
14 Thu May 2026307.20305.00309.20304.8511.11 M
13 Wed May 2026304.45302.00305.80301.0513.02 M
ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Maximum CALL writing has been for strikes: 310 320 315 These will serve as resistance

Maximum PUT writing has been for strikes: 290 300 310 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 340 265 260 290

Put to Call Ratio (PCR) has decreased for strikes: 305 310 295 300

ITC options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20261.05140.7%3.60-39.2%0.33
Thu 21 May, 20266.15-11.59%3.0514.74%1.29
Wed 20 May, 20265.60-10.29%2.803.55%0.99
Tue 19 May, 20267.25-23.69%2.05-5.35%0.86
Mon 18 May, 20267.654.84%2.304.46%0.69
Fri 15 May, 20267.15-21.33%2.85-20.46%0.7
Thu 14 May, 20266.15-13.52%3.6514.75%0.69
Wed 13 May, 20265.0021.07%5.107.4%0.52
Tue 12 May, 20264.0062.67%7.1011.13%0.59
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.302.49%7.85-28.72%0.11
Thu 21 May, 20263.305.13%5.05-6.79%0.16
Wed 20 May, 20262.95-0.87%5.10-13.94%0.18
Tue 19 May, 20264.25-1.81%3.9015.85%0.21
Mon 18 May, 20264.408.36%4.0516.76%0.18
Fri 15 May, 20264.201.06%4.756.39%0.16
Thu 14 May, 20263.505.82%6.00-6%0.16
Wed 13 May, 20262.900.81%7.95-3.94%0.18
Tue 12 May, 20262.355.67%10.40-4.67%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-5.95%12.70-13.96%0.13
Thu 21 May, 20261.702.96%7.850.49%0.14
Wed 20 May, 20261.45-1.7%8.65-8.98%0.14
Tue 19 May, 20262.256.6%6.75-6.87%0.16
Mon 18 May, 20262.350.05%7.00-1.06%0.18
Fri 15 May, 20262.255.62%7.904.57%0.18
Thu 14 May, 20261.90-0.83%9.450.62%0.18
Wed 13 May, 20261.60-0.26%11.60-1.35%0.18
Tue 12 May, 20261.35-7.52%14.40-3.66%0.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-11.6%17.80-13.77%0.08
Thu 21 May, 20260.903.05%12.25-9.49%0.08
Wed 20 May, 20260.805.36%12.85-1.65%0.09
Tue 19 May, 20261.151.7%10.65-12%0.1
Mon 18 May, 20261.255.21%10.856.61%0.11
Fri 15 May, 20261.15-5.35%11.60-1.94%0.11
Thu 14 May, 20261.05-0.93%13.45-0.92%0.11
Wed 13 May, 20260.951.74%16.00-0.66%0.11
Tue 12 May, 20260.80-1.81%18.70-1.63%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-3.45%22.60-15.43%0.04
Thu 21 May, 20260.55-1.16%16.95-2.51%0.04
Wed 20 May, 20260.50-4.72%17.50-1.54%0.04
Tue 19 May, 20260.65-0.48%15.201.57%0.04
Mon 18 May, 20260.700.69%14.851.59%0.04
Fri 15 May, 20260.650.13%16.20-0.32%0.04
Thu 14 May, 20260.601.85%18.05-2.17%0.04
Wed 13 May, 20260.600.89%20.65-4.17%0.04
Tue 12 May, 20260.500.07%23.55-5.35%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-36.66%27.70-14.4%0.15
Thu 21 May, 20260.40-6.17%20.70-3.74%0.11
Wed 20 May, 20260.40-3.37%22.850.47%0.11
Tue 19 May, 20260.456.02%20.20-9.87%0.1
Mon 18 May, 20260.55-3.93%19.503.2%0.12
Fri 15 May, 20260.55-5.01%21.05-10.43%0.11
Thu 14 May, 20260.50-3.97%21.70-3.64%0.12
Wed 13 May, 20260.50-2.16%25.00-1.85%0.12
Tue 12 May, 20260.45-1.54%28.400.5%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.10-32%32.70-27.14%0.08
Thu 21 May, 20260.30-0.52%24.85-5.41%0.07
Wed 20 May, 20260.30-4.39%28.45-3.9%0.08
Tue 19 May, 20260.35-7.14%24.40-3.75%0.08
Mon 18 May, 20260.35-6.17%24.800%0.07
Fri 15 May, 20260.35-2.21%27.201.27%0.07
Thu 14 May, 20260.40-2.81%29.35-3.66%0.07
Wed 13 May, 20260.40-10.83%23.300%0.07
Tue 12 May, 20260.35-1.24%23.300%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-31.01%37.60-18.24%0.15
Thu 21 May, 20260.2016.62%31.20-0.8%0.13
Wed 20 May, 20260.25-4.95%32.30-3.08%0.15
Tue 19 May, 20260.251.11%28.50-2.26%0.15
Mon 18 May, 20260.30-3.96%29.552.51%0.16
Fri 15 May, 20260.35-0.75%31.00-0.19%0.15
Thu 14 May, 20260.30-11.22%31.50-0.38%0.14
Wed 13 May, 20260.30-4.02%35.10-1.14%0.13
Tue 12 May, 20260.30-1.64%37.850.19%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-23.01%42.70-20%0.11
Thu 21 May, 20260.159.89%36.70-3.85%0.1
Wed 20 May, 20260.20-9.19%38.500%0.12
Tue 19 May, 20260.2011.66%34.050%0.11
Mon 18 May, 20260.250.23%34.05-3.7%0.12
Fri 15 May, 20260.25-4.89%36.000%0.13
Thu 14 May, 20260.25-7.79%37.90-1.82%0.12
Wed 13 May, 20260.25-0.81%41.400%0.11
Tue 12 May, 20260.25-0.81%29.550%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-3.96%47.70-19.14%0.16
Thu 21 May, 20260.15-2.52%41.80-14.22%0.19
Wed 20 May, 20260.20-2.87%42.40-2.53%0.22
Tue 19 May, 20260.15-6.7%39.30-1.21%0.22
Mon 18 May, 20260.25-2.19%38.95-1.49%0.2
Fri 15 May, 20260.250.45%40.65-2.68%0.2
Thu 14 May, 20260.200.72%42.50-4.04%0.21
Wed 13 May, 20260.25-1.46%44.95-0.69%0.22
Tue 12 May, 20260.259.62%48.00-3.08%0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-9.02%52.25-7.07%7.34
Thu 21 May, 20260.10-18.67%45.35-8.65%7.19
Wed 20 May, 20260.10-6.25%47.10-6.16%6.4
Tue 19 May, 20260.10-4.19%43.50-2.11%6.39
Mon 18 May, 20260.2023.7%44.70-1.14%6.26
Fri 15 May, 20260.20-18.18%44.20-1.03%7.83
Thu 14 May, 20260.20-4.07%47.25-0.09%6.47
Wed 13 May, 20260.15-0.58%50.20-0.19%6.22
Tue 12 May, 20260.15-24.45%49.35-0.09%6.19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.05-10.08%55.50-10.34%0.06
Thu 21 May, 20260.102.48%50.05-9.38%0.06
Wed 20 May, 20260.10-17.12%53.30-5.88%0.07
Tue 19 May, 20260.10-24.65%49.950%0.06
Mon 18 May, 20260.15-0.64%49.253.03%0.04
Fri 15 May, 20260.10-0.89%50.7037.5%0.04
Thu 14 May, 20260.101.55%55.000%0.03
Wed 13 May, 20260.10-0.13%55.000%0.03
Tue 12 May, 20260.15-1.9%55.004.35%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20260.050%--
Thu 21 May, 20260.05-0.8%--
Wed 20 May, 20260.05-0.16%--
Tue 19 May, 20260.05-3.82%--
Mon 18 May, 20260.05-0.15%--
Fri 15 May, 20260.05-1.95%--
Thu 14 May, 20260.102.45%--
Wed 13 May, 20260.051.4%--
Tue 12 May, 20260.10-2.87%--

ITC options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20263.651.76%1.20-24.54%2.35
Thu 21 May, 20269.90-12.11%1.8019.72%3.17
Wed 20 May, 20269.30-13.06%1.55-0.27%2.33
Tue 19 May, 202611.60-20.16%1.15-8.04%2.03
Mon 18 May, 202611.75-6.22%1.304.15%1.76
Fri 15 May, 202611.05-15.27%1.653.52%1.59
Thu 14 May, 20269.70-8.75%2.20-6.78%1.3
Wed 13 May, 20268.051.16%3.208.66%1.27
Tue 12 May, 20266.5012.52%4.608.83%1.18
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20267.908.74%0.40-18.66%9.03
Thu 21 May, 202614.5527.16%1.0533.8%12.07
Wed 20 May, 202613.70-15.63%0.908.15%11.47
Tue 19 May, 202616.25-28.89%0.65-8.32%8.95
Mon 18 May, 202616.05-22.86%0.80-12.1%6.94
Fri 15 May, 202615.30-13.37%1.00-3.7%6.09
Thu 14 May, 202613.80-5.16%1.301.56%5.48
Wed 13 May, 202611.7515.76%1.908.24%5.12
Tue 12 May, 20269.7020.26%2.850.8%5.47
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202612.80-16.76%0.30-6.55%9.66
Thu 21 May, 202618.9518.09%0.655.23%8.6
Wed 20 May, 202618.501.03%0.500.14%9.66
Tue 19 May, 202620.80-0.68%0.45-3.02%9.74
Mon 18 May, 202621.30-3.31%0.55-0.72%9.98
Fri 15 May, 202620.00-0.33%0.65-0.37%9.72
Thu 14 May, 202618.25-2.88%0.851.9%9.72
Wed 13 May, 202616.052.3%1.151.23%9.26
Tue 12 May, 202613.652.69%1.70-2.43%9.36
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202617.850%0.15-0.14%43.63
Thu 21 May, 202617.850%0.401.3%43.69
Wed 20 May, 202617.850%0.30-1%43.13
Tue 19 May, 202617.850%0.25-1.83%43.56
Mon 18 May, 202617.850%0.300.92%44.38
Fri 15 May, 202617.850%0.45-0.99%43.97
Thu 14 May, 202617.850%0.55-1.18%44.41
Wed 13 May, 202617.850%0.70-1.84%44.94
Tue 12 May, 202617.85-1.005.55%45.78
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202623.00-4.03%0.157.76%6.3
Thu 21 May, 202627.50-0.8%0.3029.85%5.61
Wed 20 May, 202627.500%0.20-24.4%4.29
Tue 19 May, 202633.35-0.79%0.20-2.61%5.67
Mon 18 May, 202630.15-3.82%0.30-3.06%5.78
Fri 15 May, 202631.10-3.68%0.35-0.27%5.73
Thu 14 May, 202627.600%0.40-1.95%5.54
Wed 13 May, 202625.253.03%0.451.99%5.65
Tue 12 May, 202622.500.76%0.60-7.72%5.7
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202627.8016.67%0.050.48%29.71
Thu 21 May, 202633.00-14.29%0.2010.7%34.5
Wed 20 May, 202632.90-22.22%0.15-1.06%26.71
Tue 19 May, 202637.350%0.15-3.08%21
Mon 18 May, 202639.000%0.20-7.14%21.67
Fri 15 May, 202639.000%0.25-9.48%23.33
Thu 14 May, 202639.000%0.254.98%25.78
Wed 13 May, 202639.000%0.250%24.56
Tue 12 May, 202639.000%0.3027.75%24.56
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202640.200%0.05-3.11%56
Thu 21 May, 202640.200%0.153.58%57.8
Wed 20 May, 202641.100%0.15-11.71%55.8
Tue 19 May, 202641.10400%0.15-23.67%63.2
Mon 18 May, 202641.90-50%0.20-14.46%414
Fri 15 May, 202635.550%0.25-3.78%242
Thu 14 May, 202635.550%0.25-2.9%251.5
Wed 13 May, 202635.550%0.251.57%259
Tue 12 May, 202635.550%0.30-0.78%255
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202640.50-33.33%0.050%2.75
Thu 21 May, 202645.05100%0.100%1.83
Wed 20 May, 202647.200%0.100%3.67
Tue 19 May, 202647.20-0.100%3.67
Mon 18 May, 202663.45-0.150%-
Fri 15 May, 202663.45-0.150%-
Thu 14 May, 202663.45-0.150%-
Wed 13 May, 202663.45-0.15-8.33%-
Tue 12 May, 202663.45-0.200%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202644.15-15.79%0.05-1.11%5.56
Thu 21 May, 202650.950%0.1028.57%4.74
Wed 20 May, 202650.950%0.05-6.67%3.68
Tue 19 May, 202650.950%0.050%3.95
Mon 18 May, 202650.9526.67%0.0517.19%3.95
Fri 15 May, 202656.700%0.100%4.27
Thu 14 May, 202656.700%0.15-3.03%4.27
Wed 13 May, 202656.700%0.10-2.94%4.4
Tue 12 May, 202656.700%0.15-18.07%4.53
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202655.150%0.25--
Thu 21 May, 202655.150%0.25--
Wed 20 May, 202657.200%0.25--
Tue 19 May, 202657.20-0.25--
Mon 18 May, 202672.95-0.25--
Fri 15 May, 202672.95-0.25--
Thu 14 May, 202672.95-0.25--
Wed 13 May, 202672.95-0.25--
Wed 29 Apr, 202672.95-0.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202659.950%0.050%30.25
Thu 21 May, 202659.95-20%0.051.68%30.25
Wed 20 May, 202657.450%0.100%23.8
Tue 19 May, 202657.450%0.100%23.8
Mon 18 May, 202657.45-16.67%0.10-5.56%23.8
Fri 15 May, 202654.500%0.1017.76%21
Thu 14 May, 202654.500%0.10-1.83%17.83
Wed 13 May, 202654.500%0.101.87%18.17
Tue 12 May, 202659.500%0.10-0.93%17.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202682.65-0.050%-
Tue 28 Apr, 202682.65-0.05-33.33%-
Mon 27 Apr, 202682.65-0.050%-
Fri 24 Apr, 202682.65-0.050%-
Thu 23 Apr, 202682.65-0.050%-
Wed 22 Apr, 202682.65-0.050%-
Tue 21 Apr, 202682.65-0.050%-
Mon 20 Apr, 202682.65-0.05-72.73%-
Fri 17 Apr, 202682.65-0.1010%-
Date CE CE OI PE PE OI PUT CALL Ratio

Videos related to: ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ITC Call Put options [ITC target price] ITC Limited #ITC_TargetPrice

 

Back to top